2114 フジ日本精糖(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	505	510	500	504	7,200	504
2016-12-29	509	511	506	506	8,600	506
2016-12-28	513	513	507	510	8,700	510
2016-12-27	510	517	507	511	18,900	511
2016-12-26	506	508	505	508	9,300	508
2016-12-22	507	507	502	504	10,100	504
2016-12-21	505	505	500	503	5,900	503
2016-12-20	505	506	502	504	10,700	504
2016-12-19	498	502	496	502	14,100	502
2016-12-16	498	499	495	498	6,100	498
2016-12-15	498	498	495	498	2,800	498
2016-12-14	497	498	492	497	6,100	497
2016-12-13	492	494	491	494	5,300	494
2016-12-12	486	493	486	493	12,200	493
2016-12-09	492	493	489	491	5,400	491
2016-12-08	491	495	491	491	4,000	491
2016-12-07	491	493	490	491	6,900	491
2016-12-06	493	495	491	491	5,300	491
2016-12-05	489	492	489	490	3,800	490
2016-12-02	489	490	486	488	3,300	488
2016-12-01	488	490	486	488	4,600	488
2016-11-30	482	488	482	483	5,300	483
2016-11-29	486	487	482	485	5,200	485
2016-11-28	480	484	480	484	7,200	484
2016-11-25	480	480	478	480	4,500	480
2016-11-24	479	480	478	480	4,600	480
2016-11-22	479	479	478	479	1,700	479
2016-11-21	479	480	474	478	5,200	478
2016-11-18	474	477	473	476	1,400	476
2016-11-17	473	477	473	474	6,100	474
2016-11-16	474	475	473	473	9,000	473
2016-11-15	474	474	470	474	2,500	474
2016-11-14	471	474	465	472	8,700	472
2016-11-11	463	474	463	470	6,100	470
2016-11-10	477	477	470	470	4,400	470
2016-11-09	477	478	455	455	18,000	455
2016-11-08	479	479	476	477	3,600	477
2016-11-07	480	480	477	479	3,200	479
2016-11-04	478	480	476	480	4,700	480
2016-11-02	480	480	475	478	5,200	478
2016-11-01	474	478	473	478	3,700	478
2016-10-31	480	480	473	474	9,000	474
2016-10-28	478	478	471	477	5,900	477
2016-10-27	471	473	470	473	3,100	473
2016-10-26	472	472	467	469	5,200	469
2016-10-25	467	469	465	468	3,300	468
2016-10-24	460	469	460	465	8,300	465
2016-10-21	460	465	455	458	12,300	458
2016-10-20	459	460	455	459	4,000	459
2016-10-19	456	457	453	457	3,500	457
2016-10-17	452	455	452	455	3,900	455
2016-10-13	455	455	452	454	2,400	454
2016-10-12	453	455	452	454	2,800	454
2016-10-11	452	455	450	455	4,000	455
2016-10-07	448	452	448	452	7,500	452
2016-10-06	450	452	442	448	12,400	448
2016-10-05	451	453	449	449	2,800	449
2016-10-04	452	452	449	449	3,600	449
2016-10-03	452	453	449	449	4,200	449
2016-09-30	450	454	449	453	4,300	453
2016-09-29	448	452	447	447	2,700	447
2016-09-28	453	453	444	446	4,000	446
2016-09-27	449	450	443	450	4,000	450
2016-09-26	449	449	446	446	1,400	446
2016-09-23	445	447	444	444	1,600	444
2016-09-21	444	446	441	442	2,000	442
2016-09-20	445	445	443	443	1,900	443
2016-09-16	444	446	443	443	1,600	443
2016-09-15	445	448	443	444	3,900	444
2016-09-14	446	448	446	448	1,900	448
2016-09-13	446	446	445	445	1,400	445
2016-09-12	449	449	442	446	1,900	446
2016-09-09	442	448	442	445	2,000	445
2016-09-08	449	449	443	447	4,300	447
2016-09-07	449	450	440	449	3,400	449
2016-09-06	449	450	441	441	2,500	441
2016-09-05	445	449	436	449	5,200	449
2016-09-02	448	448	445	445	3,500	445
2016-09-01	445	448	445	448	700	448
2016-08-31	448	448	444	445	700	445
2016-08-30	445	447	443	447	1,700	447
2016-08-29	449	449	442	443	5,600	443
2016-08-26	441	441	437	441	1,800	441
2016-08-25	437	440	436	438	1,000	438
2016-08-24	439	440	435	436	2,300	436
2016-08-23	437	439	437	439	700	439
2016-08-22	435	439	435	437	1,700	437
2016-08-19	437	437	435	437	1,700	437
2016-08-18	433	437	433	437	2,600	437
2016-08-17	438	438	436	437	1,700	437
2016-08-16	435	438	435	438	1,100	438
2016-08-15	433	435	432	433	1,800	433
2016-08-12	436	438	433	433	2,800	433
2016-08-10	440	440	436	436	800	436
2016-08-09	436	436	433	434	3,500	434
2016-08-08	436	436	435	435	700	435
2016-08-05	441	441	434	435	2,600	435
2016-08-04	440	440	440	440	900	440
2016-08-03	432	439	432	434	5,100	434
2016-08-02	440	440	430	433	8,900	433
2016-08-01	449	450	443	447	4,300	447
2016-07-29	450	451	445	447	2,900	447
2016-07-28	450	450	445	450	5,200	450
2016-07-27	447	447	444	444	2,200	444
2016-07-26	449	449	443	447	1,200	447
2016-07-25	441	445	435	441	5,000	441
2016-07-22	444	444	437	441	3,400	441
2016-07-21	439	441	437	441	1,200	441
2016-07-20	437	439	437	438	2,100	438
2016-07-19	435	439	432	435	4,700	435
2016-07-15	434	439	431	434	4,200	434
2016-07-14	441	441	431	435	4,700	435
2016-07-13	438	439	435	437	5,900	437
2016-07-12	438	440	436	436	3,100	436
2016-07-11	445	445	432	438	4,800	438
2016-07-08	440	447	439	441	2,400	441
2016-07-07	444	447	439	440	2,200	440
2016-07-06	446	446	440	444	5,100	444
2016-07-05	447	448	446	446	500	446
2016-07-04	450	450	445	445	2,300	445
2016-07-01	450	450	449	450	1,000	450
2016-06-30	445	450	444	450	1,700	450
2016-06-29	445	448	445	446	2,300	446
2016-06-28	447	447	442	443	4,100	443
2016-06-27	435	448	435	446	3,300	446
2016-06-24	445	448	430	431	10,300	431
2016-06-23	442	445	441	442	2,000	442
2016-06-22	446	450	441	450	4,400	450
2016-06-21	445	446	445	446	700	446
2016-06-20	448	448	442	444	2,900	444
2016-06-17	445	448	443	443	2,800	443
2016-06-16	448	448	444	448	2,800	448
2016-06-15	448	448	445	447	2,100	447
2016-06-14	446	448	445	445	4,700	445
2016-06-13	449	450	446	446	6,100	446
2016-06-10	446	452	446	448	900	448
2016-06-09	446	448	445	446	1,900	446
2016-06-08	452	452	446	446	5,400	446
2016-06-07	452	458	450	452	4,100	452
2016-06-06	453	457	452	452	1,900	452
2016-06-03	455	458	453	453	1,000	453
2016-06-02	459	460	453	455	2,500	455
2016-06-01	457	459	454	455	3,400	455
2016-05-31	455	457	452	457	2,300	457
2016-05-30	454	456	452	453	3,100	453
2016-05-27	454	454	447	453	3,300	453
2016-05-26	453	453	450	451	1,700	451
2016-05-25	452	453	448	453	3,300	453
2016-05-24	459	459	449	453	3,700	453
2016-05-23	458	470	451	454	11,000	454
2016-05-20	450	450	449	450	4,900	450
2016-05-19	450	450	449	450	3,900	450
2016-05-18	464	464	453	453	4,000	453
2016-05-17	452	465	451	465	11,100	465
2016-05-16	450	455	450	453	2,700	453
2016-05-13	451	451	449	449	1,200	449
2016-05-12	451	455	450	450	1,500	450
2016-05-11	449	455	449	454	3,300	454
2016-05-10	450	454	448	449	2,000	449
2016-05-09	450	454	450	450	3,000	450
2016-05-06	452	454	448	450	3,300	450
2016-05-02	450	453	448	453	4,200	453
2016-04-28	450	453	449	450	4,800	450
2016-04-27	449	449	443	448	1,800	448
2016-04-26	445	450	440	443	7,300	443
2016-04-25	451	453	446	450	3,700	450
2016-04-22	445	450	445	446	3,500	446
2016-04-21	450	450	447	450	2,800	450
2016-04-20	445	449	445	449	2,700	449
2016-04-19	440	445	440	441	2,100	441
2016-04-18	440	440	439	440	1,800	440
2016-04-15	443	443	440	440	1,000	440
2016-04-14	440	443	439	439	1,400	439
2016-04-13	443	443	437	440	2,200	440
2016-04-12	432	450	432	438	5,500	438
2016-04-11	434	439	431	432	1,400	432
2016-04-08	426	435	424	430	3,700	430
2016-04-07	445	445	428	429	8,400	429
2016-04-06	441	441	437	439	4,500	439
2016-04-05	437	450	437	440	2,800	440
2016-04-04	440	446	436	439	8,000	439
2016-04-01	445	452	435	439	14,800	439
2016-03-31	450	454	450	450	5,300	450
2016-03-30	460	461	450	450	14,800	450
2016-03-29	453	467	452	464	29,600	464
2016-03-28	496	510	496	502	31,500	502
2016-03-25	488	495	488	492	15,000	492
2016-03-24	485	489	485	488	11,800	488
2016-03-23	483	485	481	485	9,400	485
2016-03-22	482	483	480	483	9,200	483
2016-03-18	479	482	479	482	9,700	482
2016-03-17	479	480	477	480	2,700	480
2016-03-16	480	482	470	479	19,000	479
2016-03-15	480	482	479	481	6,900	481
2016-03-14	480	481	475	479	14,500	479
2016-03-11	478	480	476	479	8,300	479
2016-03-10	479	479	477	478	4,400	478
2016-03-09	479	479	475	478	5,600	478
2016-03-08	479	479	476	478	5,400	478
2016-03-07	482	482	475	477	11,200	477
2016-03-04	477	479	477	477	3,900	477
2016-03-03	477	479	475	476	6,700	476
2016-03-02	480	484	475	479	8,100	479
2016-03-01	480	480	475	480	5,100	480
2016-02-29	480	481	471	473	12,600	473
2016-02-26	473	476	473	475	6,200	475
2016-02-25	469	473	468	473	5,700	473
2016-02-24	467	470	465	467	2,800	467
2016-02-23	470	470	467	467	6,100	467
2016-02-22	461	470	461	468	10,000	468
2016-02-19	461	462	457	460	6,200	460
2016-02-18	461	464	460	461	3,400	461
2016-02-17	457	460	456	459	4,800	459
2016-02-16	458	458	453	455	3,400	455
2016-02-15	454	455	450	454	11,100	454
2016-02-12	461	461	445	453	19,800	453
2016-02-10	457	461	457	461	6,900	461
2016-02-09	458	459	456	457	4,200	457
2016-02-08	461	461	457	458	5,500	458
2016-02-05	463	463	453	457	5,200	457
2016-02-04	462	463	456	463	6,800	463
2016-02-03	457	463	456	456	10,700	456
2016-02-02	469	477	431	446	37,200	446
2016-02-01	463	473	463	466	6,300	466
2016-01-29	468	469	459	459	6,700	459
2016-01-28	471	471	468	468	6,400	468
2016-01-27	465	469	464	469	6,400	469
2016-01-26	457	459	448	454	5,500	454
2016-01-25	453	455	450	454	5,200	454
2016-01-22	450	450	440	445	3,800	445
2016-01-21	440	447	435	445	8,600	445
2016-01-20	446	454	443	443	4,200	443
2016-01-19	465	465	445	445	4,500	445
2016-01-18	450	462	443	453	17,000	453
2016-01-15	470	470	454	454	5,700	454
2016-01-14	464	464	454	463	4,600	463
2016-01-13	456	472	454	464	4,800	464
2016-01-12	465	465	451	453	10,900	453
2016-01-08	460	470	460	468	6,300	468
2016-01-07	463	473	460	469	10,900	469
2016-01-06	477	477	465	475	9,500	475
2016-01-05	474	478	467	478	9,100	478
2016-01-04	463	474	460	462	14,800	462

分割・併合履歴： [1984-11-27]1株→1.1株